592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184900,305951000,49800,49800,49800,49800,43
|
|
20240809,184800,305951000,49800,49800,49800,49800,0
|
|
20240809,184700,305951000,49800,49800,49800,49800,0
|
|
20240809,184600,305951000,49800,49800,49800,49800,0
|
|
20240809,184500,305951000,49800,49800,49800,49800,0
|
|
20240809,184400,305951000,49800,49800,49800,49800,0
|
|
20240809,184300,305951000,49800,49800,49800,49800,0
|
|
20240809,184200,305951000,49800,49800,49800,49800,0
|
|
20240809,184100,305951000,49800,49800,49800,49800,0
|
|
20240809,184000,305951000,49800,49800,49800,49800,0
|
|
20240809,183900,305951000,49800,49800,49800,49800,0
|
|
20240809,183800,305951000,49800,49800,49800,49800,0
|
|
20240809,183700,305951000,49800,49800,49800,49800,0
|
|
20240809,183600,305951000,49800,49800,49800,49800,0
|
|
20240809,183500,305951000,49800,49800,49800,49800,0
|
|
20240809,183400,305951000,49800,49800,49800,49800,0
|
|
20240809,183300,305951000,49800,49800,49800,49800,0
|
|
20240809,183200,305951000,49800,49800,49800,49800,0
|
|
20240809,183100,305951000,49800,49800,49800,49800,0
|
|
20240809,183000,305951000,49800,49800,49800,49800,0
|
|
20240809,182900,305951000,49800,49800,49800,49800,0
|
|
20240809,182800,305951000,49800,49800,49800,49800,0
|
|
20240809,182700,305951000,49800,49800,49800,49800,0
|
|
20240809,182600,305951000,49800,49800,49800,49800,0
|
|
20240809,182500,305951000,49800,49800,49800,49800,0
|
|
20240809,182400,305951000,49800,49800,49800,49800,0
|
|
20240809,182300,305951000,49800,49800,49800,49800,0
|
|
20240809,182200,305951000,49800,49800,49800,49800,0
|
|
20240809,182100,305951000,49800,49800,49800,49800,0
|
|
20240809,182000,305951000,49800,49800,49800,49800,0
|
|
20240809,181900,305951000,49800,49800,49800,49800,43
|
|
20240809,181800,305951000,49800,49800,49800,49800,0
|
|
20240809,181700,305951000,49800,49800,49800,49800,0
|
|
20240809,181600,305951000,49800,49800,49800,49800,0
|
|
20240809,181500,305951000,49800,49800,49800,49800,0
|
|
20240809,181400,305951000,49800,49800,49800,49800,0
|
|
20240809,181300,305951000,49800,49800,49800,49800,0
|
|
20240809,181200,305951000,49800,49800,49800,49800,0
|
|
20240809,181100,305951000,49800,49800,49800,49800,0
|
|
20240809,181000,305951000,49800,49800,49800,49800,0
|
|
20240809,180900,305951000,49800,49800,49800,49800,0
|
|
20240809,180800,305951000,49800,49800,49800,49800,0
|
|
20240809,180700,305951000,49800,49800,49800,49800,0
|
|
20240809,180600,305951000,49800,49800,49800,49800,0
|
|
20240809,180500,305951000,49800,49800,49800,49800,0
|
|
20240809,180400,305951000,49800,49800,49800,49800,0
|
|
20240809,180300,305951000,49800,49800,49800,49800,0
|
|
20240809,180200,305951000,49800,49800,49800,49800,0
|
|
20240809,180100,305951000,49800,49800,49800,49800,0
|
|
20240809,180000,305951000,49800,49800,49800,49800,0
|
|
20240809,175900,305951000,49800,49800,49800,49800,0
|
|
20240809,175800,305951000,49800,49800,49800,49800,0
|
|
20240809,175700,305951000,49800,49800,49800,49800,0
|
|
20240809,175600,305951000,49800,49800,49800,49800,0
|
|
20240809,175500,305951000,49800,49800,49800,49800,0
|
|
20240809,175400,305951000,49800,49800,49800,49800,0
|
|
20240809,175300,305951000,49800,49800,49800,49800,0
|
|
20240809,175200,305951000,49800,49800,49800,49800,0
|
|
20240809,175100,305951000,49800,49800,49800,49800,0
|
|
20240809,175000,305951000,49800,49800,49800,49800,0
|
|
20240809,174900,305951000,49800,49800,49800,49800,43
|
|
20240809,174800,305951000,49800,49800,49800,49800,0
|
|
20240809,174700,305951000,49800,49800,49800,49800,0
|
|
20240809,174600,305951000,49800,49800,49800,49800,0
|
|
20240809,174500,305951000,49800,49800,49800,49800,0
|
|
20240809,174400,305951000,49800,49800,49800,49800,0
|
|
20240809,174300,305951000,49800,49800,49800,49800,0
|
|
20240809,174200,305951000,49800,49800,49800,49800,0
|
|
20240809,174100,305951000,49800,49800,49800,49800,0
|
|
20240809,174000,305951000,49800,49800,49800,49800,0
|
|
20240809,173900,305951000,49800,49800,49800,49800,0
|
|
20240809,173800,305951000,49800,49800,49800,49800,0
|
|
20240809,173700,305951000,49800,49800,49800,49800,0
|
|
20240809,173600,305951000,49800,49800,49800,49800,0
|
|
20240809,173500,305951000,49800,49800,49800,49800,0
|
|
20240809,173400,305951000,49800,49800,49800,49800,0
|
|
20240809,173300,305951000,49800,49800,49800,49800,0
|
|
20240809,173200,305951000,49800,49800,49800,49800,0
|
|
20240809,173100,305951000,49800,49800,49800,49800,0
|
|
20240809,173000,305951000,49800,49800,49800,49800,0
|
|
20240809,172900,305951000,49800,49800,49800,49800,0
|
|
20240809,172800,305951000,49800,49800,49800,49800,0
|
|
20240809,172700,305951000,49800,49800,49800,49800,0
|
|
20240809,172600,305951000,49800,49800,49800,49800,0
|
|
20240809,172500,305951000,49800,49800,49800,49800,0
|
|
20240809,172400,305951000,49800,49800,49800,49800,0
|
|
20240809,172300,305951000,49800,49800,49800,49800,0
|
|
20240809,172200,305951000,49800,49800,49800,49800,0
|
|
20240809,172100,305951000,49800,49800,49800,49800,0
|
|
20240809,172000,305951000,49800,49800,49800,49800,0
|
|
20240809,171900,305951000,49800,49800,49800,49800,43
|
|
20240809,171800,305951000,49800,49800,49800,49800,0
|
|
20240809,171700,305951000,49800,49800,49800,49800,0
|
|
20240809,171600,305951000,49800,49800,49800,49800,0
|
|
20240809,171500,305951000,49800,49800,49800,49800,0
|
|
20240809,171400,305951000,49800,49800,49800,49800,0
|
|
20240809,171300,305951000,49800,49800,49800,49800,0
|
|
20240809,171200,305951000,49800,49800,49800,49800,0
|
|
20240809,171100,305951000,49800,49800,49800,49800,0
|
|
20240809,171000,305951000,49800,49800,49800,49800,0
|
|
20240809,170900,305951000,49800,49800,49800,49800,0
|
|
20240809,170800,305951000,49800,49800,49800,49800,0
|
|
20240809,170700,305951000,49800,49800,49800,49800,0
|
|
20240809,170600,305951000,49800,49800,49800,49800,0
|
|
20240809,170500,305951000,49800,49800,49800,49800,0
|
|
20240809,170400,305951000,49800,49800,49800,49800,0
|
|
20240809,170300,305951000,49800,49800,49800,49800,0
|
|
20240809,170200,305951000,49800,49800,49800,49800,0
|
|
20240809,170100,305951000,49800,49800,49800,49800,0
|
|
20240809,170000,305951000,49800,49800,49800,49800,0
|
|
20240809,165900,305951000,49800,49800,49800,49800,0
|
|
20240809,165800,305951000,49800,49800,49800,49800,0
|
|
20240809,165700,305951000,49800,49800,49800,49800,0
|
|
20240809,165600,305951000,49800,49800,49800,49800,0
|
|
20240809,165500,305951000,49800,49800,49800,49800,0
|
|
20240809,165400,305951000,49800,49800,49800,49800,0
|
|
20240809,165300,305951000,49800,49800,49800,49800,0
|
|
20240809,165200,305951000,49800,49800,49800,49800,0
|
|
20240809,165100,305951000,49800,49800,49800,49800,0
|
|
20240809,165000,305951000,49800,49800,49800,49800,0
|
|
20240809,164900,305951000,49800,49800,49800,49800,43
|
|
20240809,164800,305951000,49800,49800,49800,49800,0
|
|
20240809,164700,305951000,49800,49800,49800,49800,0
|
|
20240809,164600,305951000,49800,49800,49800,49800,0
|
|
20240809,164500,305951000,49800,49800,49800,49800,0
|
|
20240809,164400,305951000,49800,49800,49800,49800,0
|
|
20240809,164300,305951000,49800,49800,49800,49800,0
|
|
20240809,164200,305951000,49800,49800,49800,49800,0
|
|
20240809,164100,305951000,49800,49800,49800,49800,0
|
|
20240809,164000,305951000,49800,49800,49800,49800,0
|
|
20240809,163900,305951000,49800,49800,49800,49800,0
|
|
20240809,163800,305951000,49800,49800,49800,49800,0
|
|
20240809,163700,305951000,49800,49800,49800,49800,0
|
|
20240809,163600,305951000,49800,49800,49800,49800,0
|
|
20240809,163500,305951000,49800,49800,49800,49800,0
|
|
20240809,163400,305951000,49800,49800,49800,49800,0
|
|
20240809,163300,305951000,49800,49800,49800,49800,0
|
|
20240809,163200,305951000,49800,49800,49800,49800,0
|
|
20240809,163100,305951000,49800,49800,49800,49800,0
|
|
20240809,163000,305951000,49800,49800,49800,49800,0
|
|
20240809,162900,305951000,49800,49800,49800,49800,0
|
|
20240809,162800,305951000,49800,49800,49800,49800,0
|
|
20240809,162700,305951000,49800,49800,49800,49800,0
|
|
20240809,162600,305951000,49800,49800,49800,49800,0
|
|
20240809,162500,305951000,49800,49800,49800,49800,0
|
|
20240809,162400,305951000,49800,49800,49800,49800,0
|
|
20240809,162300,305951000,49800,49800,49800,49800,0
|
|
20240809,162200,305951000,49800,49800,49800,49800,0
|
|
20240809,162100,305951000,49800,49800,49800,49800,0
|
|
20240809,162000,305951000,49800,49800,49800,49800,0
|
|
20240809,161900,305951000,49800,49800,49800,49800,43
|
|
20240809,161800,305951000,49800,49800,49800,49800,0
|
|
20240809,161700,305951000,49800,49800,49800,49800,0
|
|
20240809,161600,305951000,49800,49800,49800,49800,0
|
|
20240809,161500,305951000,49800,49800,49800,49800,0
|
|
20240809,161400,305951000,49800,49800,49800,49800,0
|
|
20240809,161300,305951000,49800,49800,49800,49800,0
|
|
20240809,161200,305951000,49800,49800,49800,49800,0
|
|
20240809,161100,305951000,49800,49800,49800,49800,0
|
|
20240809,161000,305951000,49800,49800,49800,49800,0
|
|
20240809,160900,305951000,49800,49800,49800,49800,0
|
|
20240809,160800,305951000,49800,49800,49800,49800,0
|
|
20240809,160700,305951000,49800,49800,49800,49800,0
|
|
20240809,160600,305951000,49800,49800,49800,49800,0
|
|
20240809,160500,305951000,49800,49800,49800,49800,0
|
|
20240809,160400,305951000,49800,49800,49800,49800,0
|
|
20240809,160300,305951000,49800,49800,49800,49800,0
|
|
20240809,160200,305951000,49800,49800,49800,49800,0
|
|
20240809,160100,305951000,49800,49800,49800,49800,0
|
|
20240809,160000,305951000,49800,49800,49800,49800,0
|
|
20240809,155900,305951000,49800,49800,49800,49800,0
|
|
20240809,155800,305951000,49800,49800,49800,49800,0
|
|
20240809,155700,305951000,49800,49800,49800,49800,0
|
|
20240809,155600,305951000,49800,49800,49800,49800,0
|
|
20240809,155500,305951000,49800,49800,49800,49800,0
|
|
20240809,155400,305951000,49800,49800,49800,49800,0
|
|
20240809,155300,305951000,49800,49800,49800,49800,0
|
|
20240809,155200,305951000,49800,49800,49800,49800,0
|
|
20240809,155100,305951000,49800,49800,49800,49800,0
|
|
20240809,155000,305951000,49800,49800,49800,49800,0
|
|
20240809,154900,305951000,49800,49800,49800,49800,43
|
|
20240809,154800,305951000,49800,49800,49800,49800,0
|
|
20240809,154700,305951000,49800,49800,49800,49800,0
|
|
20240809,154600,305951000,49800,49800,49800,49800,0
|
|
20240809,154500,305951000,49800,49800,49800,49800,0
|
|
20240809,154400,305951000,49800,49800,49800,49800,0
|
|
20240809,154300,305951000,49800,49800,49800,49800,0
|
|
20240809,154200,305951000,49800,49800,49800,49800,0
|
|
20240809,154100,305951000,49800,49800,49800,49800,0
|
|
20240809,154000,305951000,49800,49800,49800,49800,0
|
|
20240809,153900,305951000,49800,49800,49800,49800,0
|
|
20240809,153800,305951000,49800,49800,49800,49800,0
|
|
20240809,153700,305951000,49800,49800,49800,49800,0
|
|
20240809,153600,305951000,49800,49800,49800,49800,0
|
|
20240809,153500,305951000,49800,49800,49800,49800,0
|
|
20240809,153400,305951000,49800,49800,49800,49800,0
|
|
20240809,153300,305951000,49800,49800,49800,49800,0
|
|
20240809,153200,305951000,49800,49800,49800,49800,0
|
|
20240809,153100,305951000,49800,49800,49800,49800,0
|
|
20240809,153000,305951000,49800,49800,49800,49800,43
|
|
20240809,152900,303809600,49800,49800,49800,49800,0
|
|
20240809,152800,303809600,49800,49800,49800,49800,0
|
|
20240809,152700,303809600,49800,49800,49800,49800,0
|
|
20240809,152600,303809600,49800,49800,49800,49800,0
|
|
20240809,152500,303809600,49800,49800,49800,49800,0
|
|
20240809,152400,303809600,49800,49800,49800,49800,0
|
|
20240809,152300,303809600,49800,49800,49800,49800,0
|
|
20240809,152200,303809600,49800,49800,49800,49800,0
|
|
20240809,152100,303809600,49800,49800,49800,49800,0
|
|
20240809,152000,303809600,49800,49800,49800,49800,0
|
|
20240809,151900,303809600,49800,49800,49800,49800,17
|
|
20240809,151800,302963000,49800,49800,49800,49800,2
|
|
20240809,151700,302863400,49800,49800,49800,49800,0
|
|
20240809,151600,302863400,49800,49800,49800,49800,0
|
|
20240809,151500,302863400,49800,49800,49800,49800,0
|
|
20240809,151400,302863400,49800,49800,49800,49800,0
|
|
20240809,151300,302863400,49800,49800,49800,49800,0
|
|
20240809,151200,302863400,49800,49800,49800,49800,0
|
|
20240809,151100,302863400,49800,49800,49800,49800,0
|
|
20240809,151000,302863400,49800,49800,49800,49800,0
|
|
20240809,150900,302863400,49800,49650,49800,49650,42
|
|
20240809,150800,300777800,49800,49800,49800,49800,0
|
|
20240809,150700,300777800,49800,49700,49800,49700,15
|
|
20240809,150600,300031800,49800,49800,49800,49800,0
|
|
20240809,150500,300031800,49800,49800,49800,49800,0
|
|
20240809,150400,300031800,49800,49800,49800,49800,0
|
|
20240809,150300,300031800,49800,49800,49800,49800,5
|
|
20240809,150200,299782800,49700,49700,49700,49700,0
|
|
20240809,150100,299782800,49700,49700,49700,49700,0
|
|
20240809,150000,299782800,49700,49700,49700,49700,0
|
|
20240809,145900,299782800,49700,49700,49700,49700,0
|
|
20240809,145800,299782800,49700,49700,49700,49700,0
|
|
20240809,145700,299782800,49700,49700,49700,49700,0
|
|
20240809,145600,299782800,49700,49700,49700,49700,0
|
|
20240809,145500,299782800,49700,49700,49700,49700,0
|
|
20240809,145400,299782800,49700,49700,49700,49700,0
|
|
20240809,145300,299782800,49700,49700,49700,49700,0
|
|
20240809,145200,299782800,49700,49700,49700,49700,0
|
|
20240809,145100,299782800,49700,49700,49700,49700,0
|
|
20240809,145000,299782800,49700,49700,49700,49700,0
|
|
20240809,144900,299782800,49700,49700,49700,49700,0
|
|
20240809,144800,299782800,49700,49700,49700,49700,0
|
|
20240809,144700,299782800,49700,49700,49700,49700,0
|
|
20240809,144600,299782800,49700,49700,49700,49700,5
|
|
20240809,144500,299534300,49800,49800,49800,49800,0
|
|
20240809,144400,299534300,49800,49800,49800,49800,0
|
|
20240809,144300,299534300,49800,49800,49800,49800,2
|
|
20240809,144200,299434700,49850,49850,49850,49850,0
|
|
20240809,144100,299434700,49850,49850,49850,49850,0
|
|
20240809,144000,299434700,49850,49850,49850,49850,0
|
|
20240809,143900,299434700,49850,49850,49850,49850,0
|
|
20240809,143800,299434700,49850,49850,49850,49850,0
|
|
20240809,143700,299434700,49850,49850,49850,49850,0
|
|
20240809,143600,299434700,49850,49850,49850,49850,0
|
|
20240809,143500,299434700,49850,49850,49850,49850,10
|
|
20240809,143400,298936200,49800,49800,49800,49800,0
|
|
20240809,143300,298936200,49800,49800,49800,49800,0
|
|
20240809,143200,298936200,49800,49800,49800,49800,1
|
|
20240809,143100,298886400,49800,49800,49800,49800,1
|
|
20240809,143000,298836600,49800,49800,49800,49800,0
|
|
20240809,142900,298836600,49800,49800,49800,49800,0
|
|
20240809,142800,298836600,49800,49800,49800,49800,0
|
|
20240809,142700,298836600,49800,49800,49800,49800,1
|
|
20240809,142600,298786800,49800,49800,49800,49800,0
|
|
20240809,142500,298786800,49800,49800,49800,49800,0
|
|
20240809,142400,298786800,49800,49800,49800,49800,0
|
|
20240809,142300,298786800,49800,49800,49800,49800,0
|
|
20240809,142200,298786800,49800,49800,49800,49800,20
|
|
20240809,142100,297790800,49800,49800,49800,49800,0
|
|
20240809,142000,297790800,49800,49800,49800,49800,0
|
|
20240809,141900,297790800,49800,49800,49800,49800,0
|
|
20240809,141800,297790800,49800,49800,49800,49800,0
|
|
20240809,141700,297790800,49800,49800,49800,49800,0
|
|
20240809,141600,297790800,49800,49800,49800,49800,0
|
|
20240809,141500,297790800,49800,49800,49800,49800,0
|
|
20240809,141400,297790800,49800,49800,49800,49800,0
|
|
20240809,141300,297790800,49800,49800,49800,49800,0
|
|
20240809,141200,297790800,49800,49800,49800,49800,0
|
|
20240809,141100,297790800,49800,49800,49800,49800,0
|
|
20240809,141000,297790800,49800,49800,49800,49800,14
|
|
20240809,140900,297093600,49650,49650,49650,49650,0
|
|
20240809,140800,297093600,49650,49650,49650,49650,0
|
|
20240809,140700,297093600,49650,49650,49650,49650,0
|
|
20240809,140600,297093600,49650,49650,49650,49650,1
|
|
20240809,140500,297043950,49650,49650,49650,49650,0
|
|
20240809,140400,297043950,49650,49650,49650,49650,0
|
|
20240809,140300,297043950,49650,49650,49650,49650,0
|
|
20240809,140200,297043950,49650,49650,49650,49650,60
|
|
20240809,140100,294064950,49650,49650,49650,49650,0
|
|
20240809,140000,294064950,49650,49650,49650,49650,0
|
|
20240809,135900,294064950,49650,49650,49650,49650,0
|
|
20240809,135800,294064950,49650,49650,49650,49650,0
|
|
20240809,135700,294064950,49650,49650,49650,49650,0
|
|
20240809,135600,294064950,49650,49650,49650,49650,1
|
|
20240809,135500,294015300,49650,49650,49650,49650,0
|
|
20240809,135400,294015300,49650,49650,49650,49650,0
|
|
20240809,135300,294015300,49650,49650,49650,49650,0
|
|
20240809,135200,294015300,49650,49650,49650,49650,0
|
|
20240809,135100,294015300,49650,49650,49650,49650,0
|
|
20240809,135000,294015300,49650,49650,49650,49650,6
|
|
20240809,134900,293717400,49700,49700,49700,49700,110
|
|
20240809,134800,288250400,49800,49850,49850,49750,289
|
|
20240809,134700,273859350,49850,49850,49850,49850,0
|
|
20240809,134600,273859350,49850,49850,49850,49850,0
|
|
20240809,134500,273859350,49850,49850,49850,49850,182
|
|
20240809,134400,264786650,49900,49900,49900,49900,0
|
|
20240809,134300,264786650,49900,49900,49900,49900,50
|
|
20240809,134200,262291650,49950,49950,49950,49950,0
|
|
20240809,134100,262291650,49950,49950,49950,49950,0
|
|
20240809,134000,262291650,49950,49950,49950,49950,0
|
|
20240809,133900,262291650,49950,49950,49950,49950,18
|
|
20240809,133800,261392550,49950,49950,49950,49950,0
|
|
20240809,133700,261392550,49950,49950,49950,49950,0
|
|
20240809,133600,261392550,49950,49950,49950,49950,0
|
|
20240809,133500,261392550,49950,49950,49950,49950,0
|
|
20240809,133400,261392550,49950,49900,49950,49900,308
|
|
20240809,133300,246022500,49900,49900,49900,49900,0
|
|
20240809,133200,246022500,49900,49900,49900,49900,0
|
|
20240809,133100,246022500,49900,49900,49900,49900,0
|
|
20240809,133000,246022500,49900,49900,49900,49900,0
|
|
20240809,132900,246022500,49900,49900,49900,49900,0
|
|
20240809,132800,246022500,49900,49900,49900,49900,0
|
|
20240809,132700,246022500,49900,49900,49900,49900,0
|
|
20240809,132600,246022500,49900,49900,49900,49900,0
|
|
20240809,132500,246022500,49900,49900,49900,49900,0
|
|
20240809,132400,246022500,49900,49900,49900,49900,0
|
|
20240809,132300,246022500,49900,49900,49900,49900,0
|
|
20240809,132200,246022500,49900,49900,49900,49900,0
|
|
20240809,132100,246022500,49900,49900,49900,49900,0
|
|
20240809,132000,246022500,49900,49900,49900,49900,0
|
|
20240809,131900,246022500,49900,49900,49900,49900,0
|
|
20240809,131800,246022500,49900,49900,49900,49900,0
|
|
20240809,131700,246022500,49900,49900,49900,49900,4
|
|
20240809,131600,245822900,49900,49900,49900,49900,2
|
|
20240809,131500,245723100,49900,49900,49900,49900,0
|
|
20240809,131400,245723100,49900,49900,49900,49900,0
|
|
20240809,131300,245723100,49900,49900,49900,49900,40
|
|
20240809,131200,243727100,49900,49900,49900,49900,13
|
|
20240809,131100,243078400,49850,49850,49850,49850,3
|
|
20240809,131000,242928850,49850,49850,49850,49850,0
|
|
20240809,130900,242928850,49850,49850,49850,49850,0
|
|
20240809,130800,242928850,49850,49850,49850,49850,0
|
|
20240809,130700,242928850,49850,49850,49850,49850,0
|
|
20240809,130600,242928850,49850,49850,49850,49850,0
|
|
20240809,130500,242928850,49850,49850,49850,49850,35
|
|
20240809,130400,241184100,49850,49800,49850,49800,124
|
|
20240809,130300,235008150,49800,49800,49800,49800,0
|
|
20240809,130200,235008150,49800,49800,49800,49800,0
|
|
20240809,130100,235008150,49800,49800,49800,49800,0
|
|
20240809,130000,235008150,49800,49800,49800,49800,0
|
|
20240809,125900,235008150,49800,49800,49800,49800,0
|
|
20240809,125800,235008150,49800,49800,49800,49800,1
|
|
20240809,125700,234958350,49800,49800,49800,49800,0
|
|
20240809,125600,234958350,49800,49800,49800,49800,0
|
|
20240809,125500,234958350,49800,49800,49800,49800,1
|
|
20240809,125400,234908550,49800,49800,49800,49800,0
|
|
20240809,125300,234908550,49800,49800,49800,49800,0
|
|
20240809,125200,234908550,49800,49800,49800,49800,0
|
|
20240809,125100,234908550,49800,49800,49800,49800,0
|
|
20240809,125000,234908550,49800,49800,49800,49800,0
|
|
20240809,124900,234908550,49800,49800,49800,49800,0
|
|
20240809,124800,234908550,49800,49800,49800,49800,0
|
|
20240809,124700,234908550,49800,49800,49800,49800,0
|
|
20240809,124600,234908550,49800,49800,49800,49800,0
|
|
20240809,124500,234908550,49800,49800,49800,49800,0
|
|
20240809,124400,234908550,49800,49800,49800,49800,11
|
|
20240809,124300,234360750,49750,49750,49750,49750,0
|
|
20240809,124200,234360750,49750,49750,49750,49750,0
|
|
20240809,124100,234360750,49750,49750,49750,49750,0
|
|
20240809,124000,234360750,49750,49750,49750,49750,0
|
|
20240809,123900,234360750,49750,49750,49750,49750,0
|
|
20240809,123800,234360750,49750,49750,49750,49750,0
|
|
20240809,123700,234360750,49750,49750,49750,49750,0
|
|
20240809,123600,234360750,49750,49750,49750,49750,0
|
|
20240809,123500,234360750,49750,49750,49750,49750,0
|
|
20240809,123400,234360750,49750,49750,49750,49750,0
|
|
20240809,123300,234360750,49750,49750,49750,49750,0
|
|
20240809,123200,234360750,49750,49750,49750,49750,0
|
|
20240809,123100,234360750,49750,49750,49750,49750,0
|
|
20240809,123000,234360750,49750,49750,49750,49750,7
|
|
20240809,122900,234012500,49750,49750,49750,49750,0
|
|
20240809,122800,234012500,49750,49750,49750,49750,0
|
|
20240809,122700,234012500,49750,49750,49750,49750,5
|
|
20240809,122600,233763750,49750,49750,49750,49750,0
|
|
20240809,122500,233763750,49750,49750,49750,49750,0
|
|
20240809,122400,233763750,49750,49750,49750,49750,0
|
|
20240809,122300,233763750,49750,49750,49750,49750,0
|
|
20240809,122200,233763750,49750,49750,49750,49750,0
|
|
20240809,122100,233763750,49750,49750,49750,49750,0
|
|
20240809,122000,233763750,49750,49750,49750,49750,2
|
|
20240809,121900,233664250,49750,49750,49750,49750,0
|
|
20240809,121800,233664250,49750,49750,49750,49750,0
|
|
20240809,121700,233664250,49750,49750,49750,49750,0
|
|
20240809,121600,233664250,49750,49750,49750,49750,0
|
|
20240809,121500,233664250,49750,49750,49750,49750,0
|
|
20240809,121400,233664250,49750,49750,49750,49750,0
|
|
20240809,121300,233664250,49750,49750,49750,49750,0
|
|
20240809,121200,233664250,49750,49750,49750,49750,0
|
|
20240809,121100,233664250,49750,49750,49750,49750,0
|
|
20240809,121000,233664250,49750,49750,49750,49750,0
|
|
20240809,120900,233664250,49750,49750,49750,49750,0
|
|
20240809,120800,233664250,49750,49750,49750,49750,0
|
|
20240809,120700,233664250,49750,49750,49750,49750,0
|
|
20240809,120600,233664250,49750,49750,49750,49750,0
|
|
20240809,120500,233664250,49750,49750,49750,49750,0
|
|
20240809,120400,233664250,49750,49750,49750,49750,0
|
|
20240809,120300,233664250,49750,49750,49750,49750,0
|
|
20240809,120200,233664250,49750,49750,49750,49750,0
|
|
20240809,120100,233664250,49750,49750,49750,49750,0
|
|
20240809,120000,233664250,49750,49750,49750,49750,0
|
|
20240809,115900,233664250,49750,49750,49750,49750,0
|
|
20240809,115800,233664250,49750,49750,49750,49750,0
|
|
20240809,115700,233664250,49750,49750,49750,49750,6
|
|
20240809,115600,233365750,49750,49750,49750,49750,0
|
|
20240809,115500,233365750,49750,49750,49750,49750,1
|
|
20240809,115400,233316000,49950,49950,49950,49950,0
|
|
20240809,115300,233316000,49950,49900,49950,49900,10
|
|
20240809,115200,232816650,49900,49900,49900,49900,0
|
|
20240809,115100,232816650,49900,49900,49900,49900,2
|
|
20240809,115000,232716850,49950,49950,49950,49950,0
|
|
20240809,114900,232716850,49950,49950,49950,49950,0
|
|
20240809,114800,232716850,49950,49950,49950,49950,0
|
|
20240809,114700,232716850,49950,49950,49950,49950,0
|
|
20240809,114600,232716850,49950,49950,49950,49950,0
|
|
20240809,114500,232716850,49950,49950,49950,49950,0
|
|
20240809,114400,232716850,49950,49950,49950,49950,11
|
|
20240809,114300,232167400,49950,49950,49950,49950,0
|
|
20240809,114200,232167400,49950,49950,49950,49950,0
|
|
20240809,114100,232167400,49950,49950,49950,49950,0
|
|
20240809,114000,232167400,49950,49950,49950,49950,0
|
|
20240809,113900,232167400,49950,49950,49950,49950,0
|
|
20240809,113800,232167400,49950,49950,49950,49950,11
|
|
20240809,113700,231617950,49800,49800,49800,49800,0
|
|
20240809,113600,231617950,49800,49800,49800,49800,0
|
|
20240809,113500,231617950,49800,49800,49800,49800,0
|
|
20240809,113400,231617950,49800,49800,49800,49800,0
|
|
20240809,113300,231617950,49800,49800,49800,49800,0
|
|
20240809,113200,231617950,49800,49800,49800,49800,0
|
|
20240809,113100,231617950,49800,49800,49800,49800,0
|
|
20240809,113000,231617950,49800,49800,49800,49800,0
|
|
20240809,112900,231617950,49800,49800,49800,49800,0
|
|
20240809,112800,231617950,49800,49800,49800,49800,78
|
|
20240809,112700,227733550,49800,49800,49800,49800,67
|
|
20240809,112600,224396950,49800,49800,49800,49800,0
|
|
20240809,112500,224396950,49800,49800,49800,49800,8
|
|
20240809,112400,223998550,49800,49800,49800,49800,0
|
|
20240809,112300,223998550,49800,49800,49800,49800,0
|
|
20240809,112200,223998550,49800,49800,49800,49800,0
|
|
20240809,112100,223998550,49800,49800,49800,49800,0
|
|
20240809,112000,223998550,49800,49800,49800,49800,0
|
|
20240809,111900,223998550,49800,49950,49950,49800,13
|
|
20240809,111800,223349350,49900,49900,49900,49900,1
|
|
20240809,111700,223299450,49900,49900,49900,49900,0
|
|
20240809,111600,223299450,49900,49900,49900,49900,0
|
|
20240809,111500,223299450,49900,49900,49900,49900,2
|
|
20240809,111400,223199650,49950,49900,49950,49900,14
|
|
20240809,111300,222500500,49800,49800,49800,49800,0
|
|
20240809,111200,222500500,49800,49800,49800,49800,0
|
|
20240809,111100,222500500,49800,49800,49800,49800,0
|
|
20240809,111000,222500500,49800,49800,49800,49800,0
|
|
20240809,110900,222500500,49800,49800,49800,49800,0
|
|
20240809,110800,222500500,49800,49800,49800,49800,0
|
|
20240809,110700,222500500,49800,49800,49800,49800,10
|
|
20240809,110600,222002500,49800,49800,49800,49800,19
|
|
20240809,110500,221056300,49950,49950,49950,49950,0
|
|
20240809,110400,221056300,49950,49950,49950,49950,20
|
|
20240809,110300,220057300,49950,49950,49950,49950,10
|
|
20240809,110200,219557800,49950,49950,49950,49950,0
|
|
20240809,110100,219557800,49950,49950,49950,49950,0
|
|
20240809,110000,219557800,49950,49950,49950,49950,1
|
|
20240809,105900,219507850,49950,49950,49950,49950,0
|
|
20240809,105800,219507850,49950,49950,49950,49950,0
|
|
20240809,105700,219507850,49950,49950,49950,49950,13
|
|
20240809,105600,218858500,49800,49800,49800,49800,0
|
|
20240809,105500,218858500,49800,49800,49800,49800,1
|
|
20240809,105400,218808700,49800,49800,49800,49800,0
|
|
20240809,105300,218808700,49800,49800,49800,49800,0
|
|
20240809,105200,218808700,49800,49800,49800,49800,0
|
|
20240809,105100,218808700,49800,49800,49800,49800,0
|
|
20240809,105000,218808700,49800,49800,49800,49800,0
|
|
20240809,104900,218808700,49800,49800,49800,49800,19
|
|
20240809,104800,217862500,50000,50000,50000,50000,5
|
|
20240809,104700,217612500,50000,50000,50000,50000,0
|
|
20240809,104600,217612500,50000,50000,50000,50000,0
|
|
20240809,104500,217612500,50000,50000,50000,50000,87
|
|
20240809,104400,213262500,50000,50000,50000,50000,0
|
|
20240809,104300,213262500,50000,50000,50000,50000,0
|
|
20240809,104200,213262500,50000,50000,50000,50000,14
|
|
20240809,104100,212562500,49950,49950,49950,49950,0
|
|
20240809,104000,212562500,49950,49950,49950,49950,5
|
|
20240809,103900,212312750,49700,49700,49700,49700,0
|
|
20240809,103800,212312750,49700,49750,49750,49700,8
|
|
20240809,103700,211914800,50000,50000,50000,50000,0
|
|
20240809,103600,211914800,50000,50000,50000,50000,0
|
|
20240809,103500,211914800,50000,50000,50000,50000,11
|
|
20240809,103400,211364800,50000,50000,50000,50000,0
|
|
20240809,103300,211364800,50000,50000,50000,50000,0
|
|
20240809,103200,211364800,50000,50000,50000,50000,3
|
|
20240809,103100,211214800,50000,50000,50000,50000,12
|
|
20240809,103000,210614800,50000,50000,50000,50000,38
|
|
20240809,102900,208714800,50000,49950,50000,49950,8
|
|
20240809,102800,208315100,50000,50200,50300,50000,26
|
|
20240809,102700,207008600,49600,49950,49950,49600,305
|
|
20240809,102600,191817150,50300,50300,50300,50300,0
|
|
20240809,102500,191817150,50300,50200,50300,50200,8
|
|
20240809,102400,191415150,50300,50300,50300,50300,1
|
|
20240809,102300,191364850,50300,50300,50300,50300,20
|
|
20240809,102200,190358850,50400,50000,50400,49750,429
|
|
20240809,102100,168841300,49950,49950,49950,49950,46
|
|
20240809,102000,166543600,49950,49750,49950,49750,812
|
|
20240809,101900,126087550,49750,49750,49750,49750,2
|
|
20240809,101800,125988050,49800,49800,49800,49800,0
|
|
20240809,101700,125988050,49800,49800,49800,49800,5
|
|
20240809,101600,125739050,49800,49800,49800,49800,1
|
|
20240809,101500,125689250,49750,49750,49750,49750,63
|
|
20240809,101400,122555000,49750,49750,49750,49750,0
|
|
20240809,101300,122555000,49750,49750,49750,49750,0
|
|
20240809,101200,122555000,49750,49750,49750,49750,11
|
|
20240809,101100,122007750,49750,49750,49750,49750,0
|
|
20240809,101000,122007750,49750,49750,49750,49750,20
|
|
20240809,100900,121012750,49700,49700,49700,49700,0
|
|
20240809,100800,121012750,49700,49700,49700,49700,5
|
|
20240809,100700,120764250,49700,49700,49700,49700,12
|
|
20240809,100600,120167850,49550,49550,49550,49550,0
|
|
20240809,100500,120167850,49550,49550,49550,49550,0
|
|
20240809,100400,120167850,49550,49550,49550,49550,0
|
|
20240809,100300,120167850,49550,49550,49550,49550,0
|
|
20240809,100200,120167850,49550,49550,49550,49550,0
|
|
20240809,100100,120167850,49550,49550,49550,49550,40
|
|
20240809,100000,118185850,49550,49550,49550,49550,0
|
|
20240809,095900,118185850,49550,49550,49550,49550,10
|
|
20240809,095800,117690350,49750,49750,49750,49750,0
|
|
20240809,095700,117690350,49750,49750,49750,49750,0
|
|
20240809,095600,117690350,49750,49750,49750,49750,1
|
|
20240809,095500,117640600,49750,49750,49750,49750,0
|
|
20240809,095400,117640600,49750,49750,49750,49750,0
|
|
20240809,095300,117640600,49750,49750,49750,49750,0
|
|
20240809,095200,117640600,49750,49750,49750,49750,28
|
|
20240809,095100,116247600,49750,49750,49750,49750,13
|
|
20240809,095000,115600850,49550,49550,49550,49550,0
|
|
20240809,094900,115600850,49550,49550,49550,49550,30
|
|
20240809,094800,114114350,49750,49750,49750,49750,1
|
|
20240809,094700,114064600,49800,49800,49800,49800,6
|
|
20240809,094600,113765800,49800,49800,49800,49800,1
|
|
20240809,094500,113716000,49800,49800,49800,49800,0
|
|
20240809,094400,113716000,49800,49800,49800,49800,0
|
|
20240809,094300,113716000,49800,49800,49800,49800,0
|
|
20240809,094200,113716000,49800,49750,49800,49750,5
|
|
20240809,094100,113467150,49750,49650,49750,49650,30
|
|
20240809,094000,111977150,49650,49650,49650,49650,0
|
|
20240809,093900,111977150,49650,49800,49800,49650,26
|
|
20240809,093800,110684900,49700,49700,49700,49700,5
|
|
20240809,093700,110436400,49700,49700,49700,49700,0
|
|
20240809,093600,110436400,49700,49700,49700,49700,1
|
|
20240809,093500,110386700,49850,49850,49850,49850,17
|
|
20240809,093400,109539250,49850,49850,49850,49850,0
|
|
20240809,093300,109539250,49850,49850,49850,49850,0
|
|
20240809,093200,109539250,49850,49850,49850,49850,0
|
|
20240809,093100,109539250,49850,49750,49850,49750,5
|
|
20240809,093000,109290100,49850,49850,49850,49850,1
|
|
20240809,092900,109240250,49850,49800,49850,49800,36
|
|
20240809,092800,107446100,49800,49700,49800,49700,174
|
|
20240809,092700,98784100,49700,49700,49700,49700,1
|
|
20240809,092600,98734400,49350,49350,49350,49350,0
|
|
20240809,092500,98734400,49350,49350,49350,49350,0
|
|
20240809,092400,98734400,49350,49350,49350,49350,3
|
|
20240809,092300,98586350,49800,49800,49800,49800,0
|
|
20240809,092200,98586350,49800,49800,49800,49800,0
|
|
20240809,092100,98586350,49800,49800,49800,49800,0
|
|
20240809,092000,98586350,49800,49450,49800,49200,66
|
|
20240809,091900,95331050,49850,49850,49850,49850,2
|
|
20240809,091800,95231350,49850,49850,49850,49850,1
|
|
20240809,091700,95181500,49750,49750,49750,49750,1
|
|
20240809,091600,95131750,49800,49800,49800,49800,0
|
|
20240809,091500,95131750,49800,49800,49800,49800,0
|
|
20240809,091400,95131750,49800,49800,49800,49800,18
|
|
20240809,091300,94235350,49000,49000,49000,49000,0
|
|
20240809,091200,94235350,49000,49650,49650,49000,229
|
|
20240809,091100,82922650,49950,49950,49950,49950,15
|
|
20240809,091000,82173400,50000,49900,50000,49900,121
|
|
20240809,090900,76132400,49900,49950,50000,49650,125
|
|
20240809,090800,69885450,49900,49500,49900,49500,382
|
|
20240809,090700,50957700,49500,49500,49500,49500,28
|
|
20240809,090600,49571700,49500,49500,49500,49500,22
|
|
20240809,090500,48482700,49500,49500,49500,49500,0
|
|
20240809,090400,48482700,49500,49500,49500,49500,20
|
|
20240809,090300,47492700,49650,49650,49650,49650,29
|
|
20240809,090200,46052850,49600,49550,49600,49550,106
|
|
20240809,090100,40796250,49600,49450,49600,49400,547
|
|
20240809,090000,13744400,49400,48850,49400,48850,281
|